Gainers for 3 December 2009 from 00:00:00 until 23:59:59

Gainers for 3 December 2009 from 00:00:00 until 23:59:59

American Stock Exchange (AMEX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
TGB Taseko Mines Ltd 4.03 2.5 B 0.06 1.51 7.54 M 30.38 M
PLX Protalix Biotherapeutics 79.70 245.74 M 2.00 2.57 364.13 K 29.02 M
FSP Franklin Street Properties 4.9563 41.76 M 0.0967 1.99 749.9 K 3.72 M
CVM Cel-Sci Corp 9375.00 22.51 M 150.00 1.63 384 3.6 M
GORO Gold Resource Corp 6.9643 544.27 M 0.0696 1.01 195.03 K 1.36 M
GAU Galiano Gold Inc 7.13 596.43 M 0.05 0.71 168.8 K 1.2 M
APT Alpha Pro Tech 5.10 63.07 M 0.05 0.99 167.79 K 855.75 K
SIM Grupo Simec S.A. DE C.V. ADR 7.922 3.74 B 0.4572 6.12 91.64 K 726.01 K
LCTX Lineage Cell Therapeutics Inc 3.8616 231.31 M 0.0429 1.12 105.22 K 406.32 K
DSS Document Security Systems 4403.8618 4.94 M 249.2773 6 31 136.52 K
PLG Platinum Group Metals Ltd 165.00 135.56 M 2.00 1.23 821 135.47 K
GLU Gabelli Global Utility 6.6537 112.56 M 0.1782 2.75 18.8 K 125.09 K
BHB Bar Harbor Bankshares 6.8824 696.29 M 0.1478 2.19 15.53 K 106.85 K
NBH Neuberger Berman Intermediate Fund Inc 5.5017 268.02 M 0.0288 0.53 18.5 K 101.78 K
CATX Perspective Therapeutics Inc 8.00 107.66 M 0.80 11.11 8.72 K 69.76 K
BCV Bancroft Convertible Fund 5.015 118.14 M 0.0545 1.1 12.1 K 60.68 K
UUU Universal Security Instruments 6.0626 16.02 M 0.1095 1.84 9.5 K 57.59 K
TOVX Theriva Biologics Inc 4900.00 6.61 M 87.50 1.82 11 53.9 K
BESS Bimergen Energy Corporation 273.00 21.08 M 84.00 44.44 152 41.5 K
AUMN Golden Minerals Company 175.00 3.51 M 6.25 3.7 187 32.73 K
AMS American Shared Hospital Services 3.08 7.18 M 0.02 0.65 5 K 15.4 K
UUUU Energy Fuels Inc 11.60 1.75 B 0.39 3.48 480 5.57 K
INUV Inuvo Inc 25.00 4.57 M 1.00 4.17 193 4.83 K
USBC USBC, Inc. 600.00 140.28 M 120.00 25 5 3 K
ELLO Ellomay Capital Ltd 5.4007 247.61 M 0.5352 11 516 2.79 K
GBR New Concept Energy Inc 4.89 4.06 M 0.10 2.09 200 978
UAVS Ageagle Aerial Systems Inc 281229.125 21.66 M 56245.8281 25 0 0
SDEV Stablecoin Development Corporation 207497.3594 57.03 M 6073.0938 3.02 0 0

Canadian Securities Exchange (CN) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
LCU Lion Copper Corp. 38.34 102.24 M 1.62 4.41 667 25.57 K
RSG Rocky Shore Gold Ltd. 6.90 1.20 21.05 749 5.17 K

Commodities (COMM) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
BZ Brent Crude 78.36 0.48 0.62 151.56 K 11.88 M
CC Cocoa 3378.00 61.00 1.84 27 91.21 K
KC Coffee 144.15 0.95 0.66 20 2.88 K
CT Cotton 74.35 0.45 0.61 0 0

Foreign Exchange Market (FOREX) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CADZAR Canadian Dollar / South African Rand 7.0009 0.0387 0.56 0 0

Global Indices (INDX) POINTS

Symbol Company Name Price Capital Δ Δ % Volume Valuation
MOVE Merrill Lynch Option Volatility Estimate 93.10 3.12 B 5.00 5.68 0 0

National Association of Securities Dealers Automated Quotations (NASDAQ) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CMCSA Comcast Corporation 5.1415 89.34 B 0.3135 6.49 179.2 M 921.35 M
FSLR First Solar Inc 128.12 18.42 B 6.4095 5.27 5.31 M 679.8 M
INTC Intel Corp 12.8674 317.09 B 0.0971 0.76 49.76 M 640.31 M
MU Micron Technology 8.1632 880.6 B 0.2049 2.57 69.3 M 565.68 M
AMD Advanced Micro Devices 8.03 875.91 B 0.73 10 69.02 M 554.23 M
BKNG Booking Holdings Inc 8.639 118.68 B 0.0777 0.91 39.4 M 340.36 M
VRTX Vertex Pharmaceutic 40.22 136.56 B 0.73 1.85 7.63 M 306.97 M
TXN Texas Instruments 17.2188 277.57 B 0.3126 1.85 14.47 M 249.1 M
RMBS Rambus Inc 20.24 8.81 B 1.65 8.88 10.06 M 203.67 M
AMAT Applied Materials 10.0661 294.02 B 0.0539 0.54 17.78 M 178.99 M
KLAC K L A-Tencor Corp 19.5407 198.47 B 1.0392 5.62 9.01 M 176 M
CME CME Group Inc 34.1772 113.81 B 0.1709 0.5 4.66 M 159.28 M
LRCX Lam Research Corp 3.2083 282.72 B 0.0832 2.66 42.36 M 135.92 M
MAR Marriot International 20.8608 108.97 B 0.1293 0.62 5.77 M 120.27 M
ADI Analog Devices 21.1267 192.84 B 0.1861 0.89 4.64 M 97.99 M
SEAC Sea Change Intl IN 120.00 8.4 M 3.40 2.92 667.57 K 80.11 M
SLM SLM Corp 3.3032 3.23 B 0.0944 2.94 23.78 M 78.55 M
MCHP Microchip Technology 9.0392 33.49 B 0.1633 1.84 7.68 M 69.41 M
EXPE Expedia Group Inc 34.3124 30.61 B 0.3035 0.89 1.61 M 55.38 M
EQIX Equinix Inc 74.3932 104.31 B 1.4931 2.05 699.6 K 52.05 M
DOX Amdocs Ltd Ord 22.0138 4.68 B 0.1796 0.82 2.22 M 48.9 M
AMKR Amkor Technology 6.1093 8.95 B 0.3162 5.46 8 M 48.87 M
AAL American Airlines Group 3.8275 8.73 B 0.0848 2.27 12.77 M 48.87 M
RYAAY Ryanair Hlds Plc ADR 8.3709 29.89 B 0.1651 2.01 5.38 M 45.07 M
CSIQ Canadian Solar Inc 23.22 670.82 M 0.27 1.18 1.9 M 44.11 M
GRMN Garmin Ltd 17.7335 54.54 B 0.245 1.4 2.41 M 42.77 M
JBLU Jetblue Airways Cp 5.70 1.42 B 0.06 1.06 4.41 M 25.14 M
XEL XCEL Energy Inc 11.7705 52.38 B 0.1021 0.88 2.13 M 25.13 M
FORM Formfactor Inc 18.20 6.86 B 0.60 3.41 1.31 M 23.87 M
SYNA Synaptics Inc 27.52 4.69 B 0.68 2.53 786.15 K 21.63 M
ADTN Adtran Inc 15.6485 393.56 M 0.1441 0.93 1.22 M 19.1 M
ERII Energy Recovery Inc 6.35 369.05 M 0.65 11.4 2.08 M 13.2 M
VRSK Verisk Analytics Inc 26.4265 27.05 B 0.2002 0.76 491.8 K 13 M
ADEA Adeia Inc 5.1943 1.79 B 0.1627 3.23 2.43 M 12.62 M
CAAS China Automotive Sys 17.2742 134.7 M 0.1555 0.91 722.53 K 12.48 M
SANM Sanmina Corp 8.71 8.48 B 0.31 3.69 1.43 M 12.44 M
LNT Alliant Energy Corp 8.2295 19.04 B 0.114 1.4 1.42 M 11.69 M
GIII G-III Apparel Gp 9.8712 1.36 B 0.6704 7.29 1.13 M 11.13 M
BPOP Popular Inc 19.4807 9.92 B 0.1498 0.77 547.15 K 10.66 M
ALGT Allegiant Travel Com 36.4408 2.52 B 0.5427 1.51 279.31 K 10.18 M
ATLC Atlanticus Hld Cp 3.229 1.27 B 0.9824 43.73 2.77 M 8.96 M
LBTYA Liberty Global Ord A 4.3096 3.58 B 0.0217 0.51 1.92 M 8.27 M
ZUMZ Zumiez Inc 11.63 214.63 M 0.38 3.38 698.71 K 8.13 M
OTEX Open Text Cp 7.3536 6.03 B 0.0662 0.91 1.06 M 7.78 M
GSIT Gsi Technology Inc 4.29 118.56 M 0.06 1.42 1.81 M 7.77 M
ODFL Old Dominion Freight Line Inc 3.9207 35.96 B 0.034 0.87 1.93 M 7.56 M
GURE Gulf Resources Inc 505.50 5.08 M 25.50 5.31 14.47 K 7.32 M
SKYW Skywest Inc 14.6792 3.13 B 0.4102 2.87 495.05 K 7.27 M
HTLD Heartland Express 11.70 809.67 M 0.0699 0.6 582.89 K 6.82 M
VNDA Vanda Pharmaceuticals 11.68 241.27 M 0.18 1.57 582.61 K 6.8 M
TFSL Tfs Financial Corp 5.858 4.57 B 0.04 0.69 1.13 M 6.64 M
ICUI I C U Medical Inc 34.10 4.48 B 0.53 1.58 190.32 K 6.49 M
CRUS Cirrus Logic Inc 5.85 5.99 B 0.32 5.79 1 M 5.87 M
RIGL Rigel Pharmaceuticals 83.80 830.51 M 1.80 2.2 67.82 K 5.68 M
TTMI TTM Technologies 10.77 7.81 B 0.12 1.13 525.64 K 5.66 M
PLXS Plexus Cp 28.04 5.56 B 0.20 0.72 195.85 K 5.49 M
PRGS Progress Software 14.4992 1.79 B 0.0946 0.66 347.12 K 5.03 M
RBCN Rubicon Technology 193.40 45.67 M 2.60 1.36 25.82 K 4.99 M
AEIS Advanced Energy 11.7363 8.89 B 0.4118 3.64 424.2 K 4.98 M
LKQ LKQ Corp 8.2013 4.91 B 0.1067 1.32 533.81 K 4.38 M
MORN Morningstar Inc 42.9024 9.14 B 0.2747 0.64 100.4 K 4.31 M
OMCL Omnicell Inc 11.17 1.61 B 0.54 5.08 339.32 K 3.79 M
TITN Titan Machinery Inc 11.85 531.14 M 0.34 2.95 299.5 K 3.55 M
IMCI Infinite Group Inc. Common Stock 17.2425 677 4.4925 35.24 195.24 K 3.37 M
CLMT Calumet Specialty Pr 10.8529 3.01 B 0.1908 1.79 301.2 K 3.27 M
SRPT Sarepta Therapeutics 9.72 1.72 B 0.06 0.62 332.3 K 3.23 M
AVNW Aviat Networks Inc 39.66 223.1 M 0.30 0.76 78.47 K 3.11 M
GPRE Green Plains Inc 11.6025 933.67 M 0.0619 0.54 252.96 K 2.93 M
MKSI Mks Instruments Inc 13.2908 14.58 B 0.1229 0.93 220.7 K 2.93 M
HALO Halozyme Therapeutic 6.04 11.38 B 0.11 1.85 485.34 K 2.93 M
HLIT Harmonic Inc 5.25 1.13 B 0.04 0.77 541.7 K 2.84 M
THRM Gentherm Inc 7.66 1.58 B 0.30 4.08 352.24 K 2.7 M
HHS Harte-Hanks 75.4479 29.89 M 1.2637 1.7 33.97 K 2.56 M
MTRX Matrix Service Company 8.88 257.84 M 0.15 1.72 271.25 K 2.41 M
PETS Petmed Express Inc 8.646 20.38 M 0.0557 0.65 270.87 K 2.34 M
PPC Pilgrim's Pride 4.5143 6.7 B 0.2561 6.01 517.05 K 2.33 M
FWRD Foward Air Corp 20.361 587.45 M 0.1292 0.64 114.09 K 2.32 M
ATNI Atn International 35.0601 437.46 M 0.8207 2.4 58 K 2.03 M
YDKG YDKG 152.20 4.61 M 2.20 1.47 12.48 K 1.9 M
USAU U.S. Gold Corp 2171.866 175.7 M 158.4884 7.87 698 1.52 M
ASPS Altisource Portfolio 117.138 63.34 M 2.1582 1.88 12.76 K 1.5 M
LBTYK Liberty Global Ord C 4.4427 3.5 B 0.029 0.66 335.57 K 1.49 M
SNOA Sonoma Pharmaceuticals Inc 10962.00 5.22 M 1827.00 20 123 1.35 M
SNBR Sleep Number Corp 4.80 960.38 K 0.04 0.84 270.39 K 1.3 M
KNDI Kandi Techs Group 5.70 34.62 M 0.25 4.59 227.47 K 1.3 M
NVMI Nova Ltd 4.40 10.11 B 0.23 5.52 284.25 K 1.25 M
ANIK Anika Therapeutics 8.90 179.33 M 0.77 9.47 126.08 K 1.12 M
CYTK Cytokinetics 19.14 7.82 B 0.30 1.59 57.32 K 1.1 M
KTCC Key Tronic Cp 3.34 14.39 M 0.68 25.56 250.2 K 835.67 K
TRS Trimas Corp 3.8844 1.35 B 0.093 2.45 202.56 K 786.81 K
SLS Sellas Life Sciences Group Inc 60907.8945 1.59 B 6657.9531 12.27 11 669.99 K
IOSP Innospec Inc 7.8518 1.98 B 0.0396 0.51 77.51 K 608.57 K
SYBT Stock Yards Bancorp 9.3546 2.46 B 0.0999 1.08 59.34 K 555.1 K
ULBI Ultralife Corp 3.84 262.13 M 0.04 1.05 143.59 K 551.37 K
CRVL Corvel Cp 5.0083 4.33 B 0.0716 1.45 109.71 K 549.46 K
STAA Staar Surgical Company 3.01 1.32 B 0.04 1.35 176.45 K 531.12 K
AIOT Powerfleet Inc 3.12 326.17 M 0.04 1.3 160.8 K 501.7 K
EGBN Eagle Bancorp Inc 7.4312 1.05 B 0.1207 1.65 65.89 K 489.64 K
UTSI Utstarcom Holdings C 21.12 18.29 M 0.12 0.57 21.51 K 454.25 K
PXLW Pixelworks Inc 35.28 33.51 M 3.12 9.7 11.1 K 391.47 K

New York Stock Exchange (NYSE) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
BAC Bank of America Corporation 12.1529 352.05 B 0.0848 0.7 651.72 M 7.92 B
BMY Bristol-Myers Squibb Company 14.101 129.66 B 0.2185 1.57 37.03 M 522.22 M
DE Deere & Company 39.7372 181.6 B 0.2922 0.74 7.81 M 310.5 M
BAX Baxter International Inc 25.9339 13.35 B 0.2388 0.93 10.91 M 282.86 M
PM Philip Morris International Inc 22.9246 310.1 B 0.1436 0.63 8.83 M 202.44 M
KSS Kohl's Corp 27.851 2.72 B 0.2313 0.84 6.98 M 194.39 M
T American Telephone and Telegraph Inc. 7.559 149.42 B 0.0467 0.62 25.43 M 192.23 M
BBY Best Buy Company 25.2761 21.83 B 0.2381 0.95 6.89 M 174.08 M
OI Owens-Illinois 29.8926 763.56 M 0.6272 2.14 4.47 M 133.67 M
SYK Stryker Corp 42.236 117.88 B 0.5371 1.29 2.91 M 122.8 M
BDX Becton Dickinson and Company 44.6381 59.39 B 0.4677 1.06 2.57 M 114.61 M
AZO Autozone 151.40 52.46 B 0.92 0.61 715.14 K 108.27 M
CCJ Cameco Corp 25.5524 30.81 B 0.1883 0.74 3.98 M 101.72 M
ED Consolidated Edison Company of New York 23.5844 44.75 B 0.2339 1 4.22 M 99.55 M
SO Southern Company 16.3247 108.96 B 0.2414 1.5 5.88 M 95.95 M
A Agilent Technologies 18.7974 49.05 B 0.1329 0.71 5.01 M 94.18 M
WY Weyerhaeuser Company 9.4774 14.99 B 0.1596 1.71 9.46 M 89.64 M
DAL Delta Air Lines Inc 8.0835 56.74 B 0.0776 0.97 11.09 M 89.63 M
OSK Oshkosh Truck Corp 33.0663 8.64 B 0.7536 2.33 2.54 M 83.85 M
AEO American Eagle Outfitters 8.7795 3.64 B 0.1749 2.03 8.12 M 71.27 M
LUV Southwest Airlines Company 8.1618 22 B 0.0858 1.06 8.6 M 70.19 M
FE Firstenergy Corp 21.4541 27.21 B 0.4872 2.32 3.09 M 66.39 M
TSN Tyson Foods 9.0681 20.69 B 0.1894 2.13 7.11 M 64.51 M
PCG Pacific Gas & Electric Company 31.571 29.18 B 0.1595 0.51 2.03 M 64.13 M
THC Tenet Healthcare Corp 19.48 22.76 B 0.56 2.96 3.25 M 63.39 M
HUN Huntsman Corp 6.0558 1.67 B 0.2007 3.43 10.2 M 61.79 M
ASH Ashland Global Holdings Inc 14.7818 3.5 B 0.0999 0.68 3.97 M 58.74 M
DOC Physicians Realty Trust 8.9888 14.51 B 0.1307 1.48 6.29 M 56.56 M
MAS Masco Corp 10.6042 16.32 B 0.1272 1.21 4.9 M 51.94 M
MTG Mgic Investment Corp 3.9409 5.52 B 0.3235 8.94 12.6 M 49.66 M
BBWI Bath & Body Works Inc 4.9537 4.31 B 0.1037 2.14 9.96 M 49.36 M
RHI Robert Half International Inc 15.6718 4.3 B 0.2096 1.36 2.99 M 46.84 M
GRMN Garmin Ltd 17.7335 0.245 1.4 2.41 M 42.77 M
TM Toyota Motor Corp Ltd 58.3622 250.21 B 1.8008 3.18 689.74 K 40.25 M
EPC Edgewell Personal Care 37.9931 1.26 B 0.3614 0.96 1 M 38.07 M
JOE St. Joe Company 25.6269 3.98 B 0.6085 2.43 1.44 M 36.98 M
FMX Fomento Economico Mexicano S.A.B. DE C.V. ADR 33.9016 44.94 B 0.392 1.17 1.09 M 36.81 M
GPC Genuine Parts Company 22.8004 17 B 0.247 1.1 1.59 M 36.2 M
MAN Manpower Inc 34.5583 2.17 B 0.4238 1.24 965.35 K 33.36 M
CNP Centerpoint Energy Inc 7.5793 27.3 B 0.1209 1.62 4.28 M 32.46 M
DAN Dana Inc 6.3717 2.42 B 0.1697 2.74 5.08 M 32.35 M
DTE Dte Energy Company 19.7335 29.07 B 0.1124 0.57 1.61 M 31.71 M
SGI Somnigroup International Inc. 5.4454 13.99 B 0.0335 0.62 5.72 M 31.16 M
SONY Sony Group Corp ADR 4.6526 158.08 B 0.1629 3.63 6.64 M 30.89 M
RDN Radian Group Inc 4.4482 4.75 B 0.2277 5.4 6.58 M 29.25 M
AEE Ameren Corp 14.803 31.77 B 0.1093 0.74 1.75 M 25.87 M
CMC Commercial Metals Company 11.1429 6.85 B 0.0739 0.67 2.02 M 22.54 M
SCCC Sachem Capital Corp. 7.75% Note 210.6504 1.8724 0.9 105 K 22.12 M
LPL Lg Display Co. Ltd ADR 12.183 2.54 B 0.0722 0.6 1.69 M 20.56 M
BKD Brookdale Senior Living Inc 16.34 2.19 B 0.53 3.35 1.26 M 20.54 M
XPER Xperi Inc 18.8266 0.5895 3.23 1.06 M 19.87 M
KMT Kennametal Inc 16.5123 1.85 B 0.649 4.09 1.15 M 18.99 M
NI NiSource Inc 3.2734 22.09 B 0.0197 0.61 5.46 M 17.87 M
ATO Atmos Energy Corp 17.6041 29.79 B 0.2388 1.38 861.6 K 15.17 M
HMC Honda Motor Company ADR 18.5327 44.51 B 0.3033 1.66 751.6 K 13.93 M
WFC-PL Wells Fargo & Company 406.3745 185.59 B 6.6266 1.66 34.23 K 13.91 M
CM Canadian Imperial Bank of Commerce 13.2957 105.14 B 0.2047 1.56 1.02 M 13.61 M
TNL Travel + Leisure Co. 5.3204 4.74 B 0.0829 1.58 2.47 M 13.16 M
ORA Ormat Technologies 38.4019 5.56 B 0.9748 2.6 318.8 K 12.24 M
STM Stmicroelectronics N.V. ADR 5.8656 41.78 B 0.076 1.31 2.05 M 12.02 M
FRO Frontline Ltd 62.3835 10.46 B 0.6774 1.1 189.2 K 11.8 M
BC Brunswick Corp 8.9374 4.93 B 0.2194 2.52 1.19 M 10.65 M
CLH Clean Harbors 27.395 15.49 B 0.33 1.22 381.41 K 10.45 M
TKC Turkcell Iletisim Hizmetleri As ADR 8.5035 4.19 B 0.3118 3.81 1.19 M 10.11 M
URI United Rentals 9.1039 69.63 B 0.0678 0.75 929.8 K 8.46 M
CNH CNH Industrial N.V. 4.2382 19.15 B 0.1733 4.26 1.99 M 8.44 M
TDG Transdigm Group Inc 19.2897 68.09 B 0.1837 0.96 383.9 K 7.41 M
MER-PK Merrill Lynch Capital Trust I GTD CAP 6.45% 6.9752 0.2575 3.83 920.88 K 6.42 M
TXNM Txnm Energy Inc 7.4284 6.48 B 0.1034 1.41 857.19 K 6.37 M
CPA Copa Holdings S.A. 32.7594 5.75 B 0.6031 1.88 179.5 K 5.88 M
NMR Nomura Holdings Inc ADR 4.3552 28.35 B 0.069 1.61 1.25 M 5.43 M
SBH Sally Beauty Holdings 7.34 1.78 B 0.13 1.8 704.62 K 5.17 M
TK Teekay Shipping Corp 9.5905 1.2 B 0.0537 0.56 536.2 K 5.14 M
BML-PH Bank of America Corporation 6.356 255.83 B 0.0712 1.13 763.98 K 4.86 M
BAC-PL Bank of America Corporation 316.1963 245.1 B 12.2167 4.02 15.35 K 4.85 M
POR Portland General Electric Company 10.8951 5.47 B 0.0962 0.89 434.8 K 4.74 M
UNF Unifirst Corp 42.6981 4.26 B 0.8741 2.09 110.9 K 4.74 M
UVV Universal Corp 19.677 941.49 M 0.4465 2.32 233.2 K 4.59 M
TX Ternium S.A. ADR 14.9233 10.51 B 0.1022 0.69 301.5 K 4.5 M
BML-PL Bank of America Corporation 7.2073 234.68 B 0.2374 3.41 620.54 K 4.47 M
OFG OFG Bancorp 6.8228 2.17 B 0.0764 1.13 609.3 K 4.16 M
DHX Dice Holdings 5.54 187.32 M 0.04 0.73 621.46 K 3.44 M
SRL Scully Royalty Ltd 26.842 57.86 M 1.1578 4.51 114.39 K 3.07 M
TLK P.T. Telekomunikasi Indonesia Tbk ADR 9.6597 11.49 B 0.0919 0.96 297.8 K 2.88 M
STC Stewart Information Services Corp 7.6969 1.31 B 0.2589 3.48 368.4 K 2.84 M
PAC Grupo Aeroportuario Del Pacifico ADR 13.8837 14.09 B 0.421 3.13 204.1 K 2.83 M
ABG Asbury Automotive Group Inc 11.16 3.54 B 0.11 1 244.3 K 2.73 M
MAGN Magnera Corp placeholder 122.29 453.15 M 1.2086 1 20.88 K 2.55 M
FIX Comfort Systems USA 9.917 39.15 B 0.0511 0.52 226.42 K 2.25 M
TISI Team Inc 179.30 104.96 M 4.00 2.28 12.21 K 2.19 M
NWG Natwest Group Plc ADR 6.8827 62.45 B 0.0963 1.42 291 K 2 M
FUN Cedar Fair LP 4.574 1.18 B 0.0742 1.65 405.9 K 1.86 M
WMK Weis Markets 23.4078 1.87 B 0.3303 1.43 73.89 K 1.73 M
ETD Ethan Allen Interiors Inc 5.9154 441.08 M 0.0637 1.09 255.6 K 1.51 M
CNS Cohn & Steers Inc 8.6903 3.67 B 0.0894 1.04 153.7 K 1.34 M
GS-P-A Goldman Sachs Group Inc. (The) Depositary Shares Series A 13.859 0.17 1.24 95.28 K 1.32 M
EFOR Everforth, Inc. 6.64 1.46 B 0.06 0.91 192.21 K 1.28 M
SMFG Sumitomo Mitsui Financial Group Inc ADR 3.2077 155.17 B 0.0492 1.56 379.85 K 1.22 M
EC Ecopetrol S.A. ADR 7.3341 31.72 B 0.1161 1.61 160.1 K 1.17 M
SMP Standard Motor Products 6.5898 983.71 M 0.1132 1.75 172.3 K 1.14 M

Toronto Stock Exchange (TO) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
CM Canadian Imperial Bank of Commerce 15.6436 0.3397 2.22 7.36 M 115.21 M
CCO Cameco Corp 26.9498 0.2128 0.8 1.07 M 28.94 M
TKO Taseko Mines Ltd 4.25 0.07 1.67 1.86 M 7.91 M
EMA Emera Incorporated 11.1321 0.1935 1.77 703.92 K 7.84 M
FFH Fairfax Financial Holdings Ltd 264.4609 2.6793 1.02 25.28 K 6.69 M
AIM Aimia Inc 8.6409 0.0542 0.63 687.1 K 5.94 M
ONEX Onex Corp 22.0476 0.3276 1.51 268.71 K 5.92 M
STLR Stllr Gold Inc 4.92 0.72 17.14 1 M 4.93 M
CU Canadian Utilities Ltd Cl A NV 10.6155 0.09 0.86 383.63 K 4.07 M
ITH International Tower Hill Mines Ltd 8.00 0.05 0.63 493.6 K 3.95 M
CCA Cogeco Communications Inc 21.425 0.17 0.8 163.75 K 3.51 M
DOL Dollarama Inc 3.4017 0.2041 6.38 1 M 3.42 M
OTEX Open Text Corp 7.8467 0.0538 0.69 370 K 2.9 M
WCN Waste Connections Inc 16.1185 0.2456 1.55 149.72 K 2.41 M
NPI Northland Power Inc 3.9101 0.0355 0.92 494.88 K 1.94 M
CFP Canfor Corp 7.50 0.13 1.76 251 K 1.88 M
PGIC-PA Premium Global Income Split Corp 5.4916 0.0569 1.05 270.3 K 1.48 M
ACO-X ATCO Ltd 13.0439 0.0659 0.51 75.8 K 988.78 K
EDV Endeavour Mining Corp 16.247 0.6565 4.21 51.25 K 832.66 K
III Imperial Metals Corp 6.27 0.36 6.09 127.7 K 800.67 K
TFII Tfi International Inc 4.9355 0.1222 2.54 162.03 K 799.69 K
HWX Headwater Exploration Inc 3.5881 0.0245 0.69 160.7 K 576.61 K
USA Americas Silver Corp 20.40 0.30 1.49 28.23 K 575.89 K
RFA RFA Financial Inc. 19.223 0.2699 1.42 28.06 K 539.32 K
MRE Martinrea International Inc 6.6317 0.1062 1.63 75.89 K 503.31 K
SRU-UN SmartCentres Real Estate Investment Trust 6.6792 0.0353 0.53 67.55 K 451.19 K
AP-UN Allied Properties Real Estate Investment Trust 7.0702 0.0479 0.68 61.1 K 431.99 K
LIF Labrador Iron Ore Royalty Corp 4.9574 0.1284 2.66 86.08 K 426.71 K
VNP 5N Plus Inc 5.73 0.11 1.96 71.5 K 409.7 K
BNE Bonterra Energy Corp 16.1707 0.1546 0.97 24.93 K 403.05 K
PIF Polaris Infrastructure Inc 3081.259 47.9946 1.58 121 372.83 K
SII Sprott Inc 28.2814 0.338 1.21 11.77 K 332.87 K
MEQ Mainstreet Eq J 9.0785 0.2494 2.82 35.6 K 323.19 K
LAR Lithium Argentina Ag 3.1804 0.1409 4.64 94.49 K 300.52 K
BDT Bird Construction Inc 4.7376 0.0789 1.69 57.9 K 274.31 K
FCR-UN First Capital Real Estate Investment Trust 5.9526 0.038 0.64 41.93 K 249.61 K
MRT-UN Morguard Real Estate Investment Trust 4.3649 0.1023 2.4 54.59 K 238.3 K
GFP Greenfirst Forest Products Inc 10.9162 0.5848 5.66 18.08 K 197.34 K
IFP Interfor Corp 4.5732 0.0657 1.46 40.5 K 185.21 K
TAL Petrotal Corp 122.5843 0.7169 0.59 1.46 K 178.73 K
DFN-PA Dividend 15 Split Corp Pref A 4.1534 0.033 0.8 38.37 K 159.37 K
LNF Leons Furniture 5.4756 0.0542 1 27.7 K 151.67 K
MRD Melcor Dev 5.7488 0.0528 0.93 23.99 K 137.89 K
PBH Premium Brands Holdings Corp 6.0108 0.0651 1.09 20.09 K 120.78 K
WJX Wajax Corp 7.3253 0.0834 1.15 15.19 K 111.26 K
BPF-UN Boston Pizza Royalties Income Fund 3.2839 0.0408 1.26 33.37 K 109.57 K
PTM Platinum Group Metals Ltd 174.00 4.00 2.35 616 107.18 K
ET Evertz Technologies Ltd 3.0604 0.2724 9.77 32.5 K 99.46 K
EFR Energy Fuels Inc 12.00 0.50 4.35 8.24 K 98.93 K
BN-PM Brookfield Corporation 7.0093 0.0587 0.84 13.91 K 97.53 K
ESM Euro Sun Mining Inc 6.3574 0.3633 6.06 15.27 K 97.05 K
FLNT Flint Corp 12.00 1.60 15.38 7.87 K 94.38 K
LAS-A Lassonde Industries Inc 37.68 1.2919 3.55 2.29 K 86.1 K
WPK Winpak Ltd 6.0407 0.0447 0.75 11.39 K 68.83 K
LUG Lundin Gold Inc 6.8077 0.1702 2.56 9.55 K 65.01 K
AIF Altus Group Ltd 7.0505 0.0566 0.81 8.93 K 62.98 K
POW-PD Power Corporation of Canada Pref D 8.6069 0.0523 0.61 6.5 K 55.94 K
HBP Helix Biopharm 15.40 0.15 0.98 3.44 K 52.98 K
RCI-A Rogers Communications Inc 18.9784 0.1802 0.96 2.32 K 44.07 K
SLF-PC Sun Life Financial Sr 3 Prf 8.0868 0.0599 0.75 5.06 K 40.91 K
WN-PE George Weston 4.75 Ser V Prf 8.1292 0.0409 0.51 4.57 K 37.16 K
CSW-A Corby Spirit and Wine Limited 5.7524 0.0537 0.94 6.45 K 37.09 K
CYB Cymbria Corp Cl A 12.70 0.07 0.55 2.89 K 36.7 K
PWF-PE Power Financial Corp Pref E 9.1204 0.0507 0.56 3.58 K 32.64 K
POW-PB Power Corporation of Canada Pref B 8.8519 0.0628 0.71 2.95 K 26.14 K
DF-PA Dividend 15 Split Corp II Pref A 4.0708 0.0404 1 5.4 K 21.98 K
MXG Maxim Power Corp 3.4548 0.0543 1.6 5.5 K 19 K
SJ Stella Jones Inc 4.6406 0.0407 0.88 4 K 18.56 K
MTY Mty Food Group Inc 7.2841 0.0801 1.11 2.36 K 17.21 K
GRT-UN Granite Real Estate Investment Trust 6.5236 0.0591 0.91 2.45 K 15.98 K
FTN-PA Financial 15 Split Corp Pref A 3.7376 0.0186 0.5 4.11 K 15.35 K
CRRX Carerx Corp 20.2697 0.5904 3 520 10.54 K
NOA North American Construction Group Ltd 5.5952 0.1638 3.02 1.4 K 7.83 K
TRI-PB Thomson Reuters Corp Sr B Prf 9.6886 0.1235 1.29 800 7.75 K
AUMN Golden Minerals Company 7.20 0.08 1.12 500 3.6 K
SGY Surge Energy Inc 12.4491 0.5467 4.59 188 2.34 K
GDL Goodfellow Inc 3.748 0.019 0.51 600 2.25 K
BPO-PX Brookfield Office Properties Inc Pref X 5.1768 0.1913 3.84 200 1.04 K
QBR-A Quebecor Inc 5.0737 0.0567 1.13 100 507.37

United States Stock Exchanges (US) USD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
URBF Urban Barns Foods Inc 4760.00 360.00 8.18 213.3 K 1.02 B
VRCI Verde Science Inc 4130.00 140.00 3.51 76.39 K 315.48 M
ASFX American Scientific Resources Incorporated 4.24 0.08 1.92 9.66 M 40.96 M
ERHE ERHC Energy Inc 60.00 863.83 K 3.00 5.26 482.5 K 28.95 M
PARD Poniard Pharmaceuticals Inc 94.80 149 6.80 7.73 78.97 K 7.49 M
FRTD Fortitude Group Inc 41.3636 3.1818 8.33 64.55 K 2.67 M
GAMI GAMCO Investors Inc 18.4687 536.94 M 0.3046 1.68 48.84 K 901.99 K
ULTRF Ultrapetrol (Bahamas) Limited 4.86 14.07 K 0.04 0.83 85.66 K 416.3 K
TOYOF Toyota Motor Corporation 3.3928 248.39 B 0.1323 4.06 51.02 K 173.12 K
CALIQ China Auto Logistics Inc. 27.4799 484 0.18 0.66 4.43 K 121.65 K
SIMPQ Simply Inc 324.975 1.55 K 24.975 8.33 372 120.89 K
LCU Lion Copper Corp. Common Shares 35.64 74.6 M 1.62 4.76 2.7 K 96.37 K
EVKG Ever-Glory International Group Inc. 3.10 2.92 K 0.21 7.27 30.8 K 95.48 K
STTO SITO Mobile Ltd. 6.20 5.13 K 0.10 1.64 10.85 K 67.27 K
CYRNQ CYRNQ 69.00 0.80 1.17 889 61.34 K
BRDCY Bridgestone Corporation 5.1162 33.76 B 0.1821 3.69 6.19 K 31.66 K
USRM U.S. Stem Cell Inc 950.00 64.15 K 50.00 5.56 28 26.6 K
FDOGF Friday's Dog Holdings Inc. 6.3192 10.58 M 0.0612 0.98 2.43 K 15.37 K
ITVI Interact-TV Inc 14400.00 2.46 M 2400.00 20 1 14.4 K
KEGS 1812 Brewing Company Inc 1600.00 137.62 K 100.00 6.67 5 8 K
ORBT Orbit International Corporation 3.6195 8.7 M 0.0869 2.46 1.76 K 6.38 K
MMMM Quad M Solutions Inc 12.00 2.00 20 483 5.8 K
JDNRF Jayden Resources Inc. 3.652 2.32 M 0.5142 16.39 1.58 K 5.78 K
YVRLF Liquid Media Group Ltd. 44.00 482 2.00 4.76 131 5.76 K
EPOR Epic Corp 6.50 4 K 1.00 18.18 220 1.43 K
SPRV Web To Door Inc 1000000.00 390.37 K 374999.625 60 0 0
MWWC Marketing Worldwide Corp 4500.00 200.51 M 1500.00 50 0 0

Toronto Venture Exchange (V) CAD

Symbol Company Name Price $ Capital Δ $ Δ % Volume Valuation
AXL Arrow Exploration Corp 39.3162 1.7094 4.55 168 K 6.61 M
BARU Baru Gold Corp 27.4167 3.2313 13.36 139.12 K 3.81 M
SLG PetroTal Corp 22.7158 0.1328 0.59 145.8 K 3.31 M
ABM Athabasca Minerals Inc 48.00 3.00 6.67 30.29 K 1.45 M
UCU Ucore Rare Metals Inc 4.70 0.20 4.44 276.4 K 1.3 M
KIP Kiplin Metals Inc 469.80 40.50 9.43 2 K 939.6 K
XIM Ximen Mining Corp 6.875 1.25 22.22 100 K 687.5 K
OYL CGX Energy Inc 12.50 0.50 4.17 48.5 K 606.25 K
ENA Enablence Technologies Inc 792.00 168.00 26.92 643 509.26 K
EGT Eguana Technologies Inc 35.00 5.00 16.67 13.52 K 473.24 K
SNV Sonoro Energy Ltd 60.00 12.00 25 5.93 K 355.8 K
CATX Catalyst One Exploration Corp. 36.00 12.00 50 4.32 K 155.38 K
WEC Winchester Equity Corporation 13.20 0.40 3.12 11.76 K 155.23 K
SGQ SouthGobi Resources Ltd 15.46 0.26 1.71 9.6 K 148.42 K
SAG Sterling Metals Corp 300.00 6.09 M 20.00 7.14 384 115.2 K
WGO White Gold Corp 3.65 0.15 4.29 31 K 113.15 K
POND Pond Technologies Holdings Inc 7.1528 0.0695 0.98 14.2 K 101.57 K
NEXG NeXGold Mining Corp 5.76 0.96 20 14.38 K 82.85 K
DIG-H District Mines Ltd 14.40 2.40 20 2.38 K 34.26 K
WPG West Point Gold Corp. 12.50 0.50 4.17 2.41 K 30.07 K
RMO Rainy Mountain Royalty Corp 6.00 2.00 50 4 K 24 K
WINS Winshear Gold Corp 18.1302 0.37 2.08 1.17 K 21.27 K
LUCA Luca Mining Corp. 8.96 1.28 16.67 1.95 K 17.43 K
IB IBC Advanced Alloys Corp 9.60 0.60 6.67 1.81 K 17.4 K
NL Northern Lion Gold Corp 4.16 0.32 8.33 4.11 K 17.08 K
YNV Ynvisible Interactive Inc 28.80 4.80 20 508 14.63 K
LMS Less Mess Storage Inc. 6.40 0.60 10.34 2 K 12.8 K
CTN Centurion Minerals Ltd 259.1995 14.40 5.88 45 11.66 K
ORS Orestone Mining Corp 38.40 2.40 6.67 167 6.41 K
LMG Lincoln Gold Mining Inc 230.00 40.00 21.05 27 6.21 K
URZ Urz Energy Corp 42.50 2.50 6.25 106 4.5 K
SGLD Scorpio Gold Corporation 9.00 0.90 11.11 500 4.5 K
MUR Murchison Minerals Ltd 40.00 2.50 6.67 86 3.44 K
CDA Canuc Resources Corporation 18.00 1.00 5.88 139 2.5 K
SMN Sun Summit Minerals Corp 26.10 0.90 3.57 33 861.3
REVX Rev Exploration Corp. 11.00 2.00 22.22 60 660
STMP Stamper Oil & Gas Corp 567.1746 130.8865 30 0 0
TNX TenX Protocols Inc. 253.5006 4.275 1.72 0 0
© 2026 - CastFwd Corp.